Premium
ETF (USSMC)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 168.65 | 1.23 | 0.73 | 168.44 | 168.92 | 167 | 910 |
| 1740588900 | 167.41999 | 0.08 | 0.05 | 167.35 | 167.92 | 167.35 | 711 |
| 1740502500 | 167.34 | -0.53 | -0.32 | 167.74 | 167.74 | 167.05 | 1060 |
| 1740416100 | 167.87 | -3.35 | -1.96 | 168.63 | 169.05 | 167.77 | 401 |
| 1740156900 | 171.22 | -1.63 | -0.94 | 172.86 | 173.47 | 171.22 | 261 |
| 1740070500 | 172.85 | -1.83 | -1.05 | 174.06 | 174.46 | 172.85 | 206 |
| 1739984100 | 174.68 | 0.4 | 0.23 | 175.29 | 175.29 | 174.68 | 15 |
| 1739897700 | 174.28 | 0.86 | 0.50 | 174.28 | 174.93 | 174.13 | 65 |
| 1739811300 | 173.42 | -0.05 | -0.03 | 174.27 | 174.27 | 173.42 | 2164 |
| 1739552100 | 173.47 | 0.26 | 0.15 | 173.65 | 174.65 | 173.47 | 688 |
| 1739465700 | 173.21 | -0.18 | -0.10 | 173.42 | 174.69 | 173.21 | 655 |
| 1739379300 | 173.39 | -2.22 | -1.26 | 174.96 | 176 | 173.12 | 1072 |
| 1739292900 | 175.61 | -0.75 | -0.43 | 175.97 | 175.98 | 175.28 | 690 |
| 1739206500 | 176.36 | 0 | 0.00 | 177.18 | 177.98 | 176.36 | 969 |
| 1738947300 | 176.36 | -2.38 | -1.33 | 177.94 | 178.05 | 176.36 | 356 |
| 1738860900 | 178.74 | 2.07 | 1.17 | 179.07 | 179.45 | 178.53 | 6991 |
| 1738774500 | 176.67 | 0.24 | 0.14 | 175.83 | 176.67 | 175.83 | 5578 |
| 1738688100 | 176.43 | -0.03 | -0.02 | 174.95 | 176.43 | 174.66 | 1873 |
| 1738601700 | 176.46 | -2.96 | -1.65 | 175.84 | 177.11 | 175.04 | 6475 |
| 1738342500 | 179.42 | 1.06 | 0.59 | 179.18 | 179.42 | 178.66 | 83 |
| 1738256100 | 178.36 | 1.62 | 0.92 | 177.67 | 178.63 | 176.9 | 52 |
| 1738169700 | 176.74 | -0.48 | -0.27 | 176.85 | 177.53 | 176.74 | 351 |
| 1738083300 | 177.22 | 1.61 | 0.92 | 175.86 | 177.22 | 175.81 | 36 |
| 1737996900 | 175.61 | -1.14 | -0.64 | 174.91 | 176.16 | 174.91 | 811 |
| 1737737700 | 176.75 | -1.36 | -0.76 | 177.15 | 177.15 | 176.75 | 32 |
| 1737651300 | 178.11 | -0.4 | -0.22 | 177.88 | 178.11 | 177.41 | 35 |
| 1737564900 | 178.51 | 0 | 0.00 | 178.51 | 178.51 | 178.51 | 0 |
| 1737478500 | 178.51 | 1.79 | 1.01 | 177.01 | 178.51 | 177.01 | 556 |
| 1737392100 | 176.72 | -2.36 | -1.32 | 177.68 | 177.7 | 176.7 | 725 |
| 1737132900 | 179.08 | 3.33 | 1.89 | 178.23 | 179.08 | 178.2 | 31 |
| 1737046500 | 175.75 | -0.72 | -0.41 | 175.91 | 177.87 | 175.75 | 15 |
| 1736960100 | 176.47 | 3.96 | 2.30 | 173.49 | 177.07 | 173.18 | 300 |
| 1736873700 | 172.51 | 1.82 | 1.07 | 171.93 | 172.51 | 171.93 | 6 |
| 1736787300 | 170.69 | 0.28 | 0.16 | 170.69 | 170.69 | 170.69 | 1 |
| 1736528100 | 170.41 | -1.75 | -1.02 | 171.46 | 171.91 | 169.85 | 1155 |
| 1736441700 | 172.16 | 0.99 | 0.58 | 172.54 | 172.54 | 172.16 | 5 |
| 1736355300 | 171.17 | -0.13 | -0.08 | 172.75 | 172.75 | 171.17 | 7 |
| 1736268900 | 171.3 | -1.78 | -1.03 | 171.54 | 171.54 | 171.22 | 120 |
| 1736182500 | 173.08 | 0.4 | 0.23 | 172.88 | 173.69 | 172.88 | 278 |
| 1735923300 | 172.68 | -0.35 | -0.20 | 171.19 | 172.68 | 171.18 | 123 |
| 1735836900 | 173.03 | 3.35 | 1.97 | 172.9 | 173.59 | 172.68 | 515 |
| 1735577700 | 169.68 | -0.75 | -0.44 | 170.58 | 170.58 | 169.68 | 15 |
| 1735318500 | 170.43 | -0.06 | -0.04 | 171.83 | 172.12 | 170.43 | 149 |
| 1734972900 | 170.49 | 2.08 | 1.24 | 171.42 | 171.42 | 170.49 | 27 |
| 1734713700 | 168.41 | -3.01 | -1.76 | 168.18 | 168.41 | 168.18 | 210 |
| 1734627300 | 171.42 | -4.48 | -2.55 | 170.85 | 171.61 | 170.12 | 104 |
| 1734540900 | 175.9 | -1.41 | -0.80 | 176.36 | 176.36 | 175.9 | 960 |
| 1734454500 | 177.31 | -0.01 | -0.01 | 176.93 | 177.31 | 176.93 | 11 |
| 1734368100 | 177.32 | -2.15 | -1.20 | 176.93 | 177.88 | 176.93 | 303 |
| 1734108900 | 179.47 | 0.11 | 0.06 | 178.89 | 179.47 | 178.88 | 278 |
| 1734022500 | 179.36 | -0.52 | -0.29 | 179.86 | 179.86 | 179.32 | 3040 |
| 1733936100 | 179.88 | 1.33 | 0.74 | 179.08 | 179.88 | 179.06 | 34 |
| 1733849700 | 178.55 | -0.88 | -0.49 | 179.36 | 179.79 | 177.97 | 3232 |
| 1733763300 | 179.43 | -0.47 | -0.26 | 180.2 | 180.91 | 179.38 | 1065 |
| 1733504100 | 179.9 | -1.6 | -0.88 | 179.81 | 181.59 | 179.77 | 2337 |
| 1733417700 | 181.5 | -0.1 | -0.06 | 182.16 | 182.18 | 181.35 | 218 |
| 1733331300 | 181.6 | -2.28 | -1.24 | 182.47 | 182.81 | 181.6 | 1399 |
| 1733244900 | 183.88 | 0.08 | 0.04 | 183.88 | 183.88 | 183.88 | 14 |
| 1733158500 | 183.8 | 0.97 | 0.53 | 183.26 | 184.8 | 183.26 | 1225 |
| 1732899300 | 182.83 | -0.37 | -0.20 | 183.39 | 183.76 | 182.83 | 28 |
| 1732812900 | 183.2 | 0.83 | 0.46 | 182.71 | 183.2 | 182.7 | 304 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
